Hangzhou Haoyue Personal Care Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	39.300	40.090	39.300	40.000	38.643	2,957,527
2025-07-18	40.250	40.300	39.080	39.520	38.180	2,980,673
2025-07-17	39.690	40.050	39.130	39.910	38.556	3,660,586
2025-07-16	39.300	40.080	39.300	39.560	38.218	1,343,040
2025-07-15	40.150	40.150	39.300	39.490	38.151	3,363,607
2025-07-14	40.270	40.490	39.900	40.040	38.682	2,613,103
2025-07-11	39.880	40.680	39.850	40.260	38.894	2,002,915
2025-07-10	41.010	41.200	39.770	40.130	38.769	4,073,412
2025-07-09	40.690	41.780	40.690	41.200	39.803	3,957,441
2025-07-08	40.830	41.550	40.500	40.690	39.310	3,371,084
2025-07-07	40.730	41.020	40.000	40.820	39.435	3,761,028
2025-07-04	42.520	42.580	40.600	40.680	39.300	4,690,313
2025-07-03	40.710	43.240	40.710	42.520	41.078	5,938,193
2025-07-02	42.320	42.890	40.420	40.950	39.561	6,374,763
2025-07-01	39.780	42.740	39.690	42.440	41.001	7,648,905
2025-06-30	39.600	39.980	38.980	39.780	38.431	4,129,844
2025-06-27	40.260	40.320	39.490	39.600	38.257	3,812,454
2025-06-26	40.510	40.800	39.700	40.150	38.788	5,807,280
2025-06-25	42.730	43.100	40.800	41.100	39.706	6,153,359
2025-06-24	44.000	44.760	42.580	42.740	41.290	4,119,389
2025-06-23	43.300	44.170	42.360	44.000	42.508	3,359,811
2025-06-20	42.100	44.000	41.800	43.580	42.102	5,004,959
2025-06-19	43.360	43.520	41.780	42.700	41.252	4,701,341
2025-06-18	45.030	45.090	42.480	42.510	41.068	6,789,044
2025-06-17	47.000	47.710	44.850	45.010	43.483	6,427,272
2025-06-16	47.980	49.070	47.080	47.940	46.314	4,823,915
2025-06-13	50.000	50.490	48.140	48.970	47.309	5,085,127
2025-06-12	48.630	51.250	48.630	50.750	49.029	4,285,019
2025-06-11	69.570	69.900	67.020	68.700	46.820	4,114,549
2025-06-10	65.900	70.460	65.010	69.700	47.502	6,974,238
2025-06-09	64.300	66.200	63.160	65.250	44.469	4,529,936
2025-06-06	68.410	68.560	63.590	63.830	43.502	6,417,763
2025-06-05	71.850	73.840	68.080	68.700	46.820	7,489,375
2025-06-04	65.780	71.780	65.000	71.780	48.920	8,321,600
2025-06-03	60.000	66.660	59.750	65.250	44.469	7,120,836
2025-05-30	61.030	63.130	60.190	60.600	41.300	2,808,377
2025-05-29	63.100	63.170	60.760	61.040	41.600	3,869,626
2025-05-28	63.270	64.990	62.590	63.170	43.052	3,262,068
2025-05-27	61.130	64.430	60.320	63.900	43.549	5,768,138
2025-05-26	61.180	62.900	60.510	61.220	41.723	3,174,675
2025-05-23	62.860	63.360	61.500	61.600	41.982	3,133,146
2025-05-22	64.280	65.430	62.550	63.000	42.936	4,256,002
2025-05-21	64.100	67.100	63.680	64.860	44.203	4,590,966
2025-05-20	64.810	71.960	64.600	65.700	44.776	8,726,489
2025-05-19	60.900	65.490	59.970	65.490	44.633	5,350,123
2025-05-16	59.210	61.300	58.200	61.200	41.709	4,339,746
2025-05-15	56.870	59.980	56.870	59.700	40.687	4,320,629
2025-05-14	58.000	58.190	56.710	57.420	39.133	2,623,294
2025-05-13	57.570	59.200	56.000	58.590	39.930	3,953,577
2025-05-12	57.830	58.600	56.800	57.700	39.324	3,039,381
2025-05-09	56.710	59.400	56.380	58.760	40.046	5,004,273
2025-05-08	57.800	57.990	56.000	56.700	38.642	3,273,382
2025-05-07	57.830	59.480	57.350	57.680	39.310	3,720,448
2025-05-06	58.100	61.900	56.880	57.400	39.119	6,367,380
2025-04-30	55.760	61.290	55.480	58.600	39.937	8,698,100
2025-04-29	53.500	56.840	53.160	55.760	38.002	5,107,992
2025-04-28	55.250	55.760	52.500	53.570	36.509	5,661,962
2025-04-25	55.530	56.940	54.950	55.180	37.606	4,313,426
2025-04-24	52.850	57.000	52.660	55.300	37.688	7,449,534
2025-04-23	52.710	55.340	52.710	52.940	36.080	5,800,765

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.8500 CNY
2025-06-12	0.8500 CNY
2024-10-23	0.8500 CNY
2024-06-19	0.8500 CNY
2023-10-20	0.8500 CNY
2023-05-24	0.7500 CNY
2023-01-16	0.5000 CNY
2022-06-10	1.0000 CNY
2021-05-10	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.